Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.61559888579 | 17.95 | 17.9731 | 17.51 | 49101 | 17.69867939 | CS |
| 4 | -0.82 | -4.43722943723 | 18.48 | 18.55 | 17.51 | 35666 | 18.04721754 | CS |
| 12 | -1.02 | -5.46038543897 | 18.68 | 18.885 | 17.51 | 27060 | 18.28758485 | CS |
| 26 | -1.07 | -5.71276027763 | 18.73 | 19.44 | 17.51 | 24946 | 18.51824092 | CS |
| 52 | 0.28 | 1.61104718067 | 17.38 | 19.44 | 17.35 | 27428 | 18.29609006 | CS |
| 156 | -3.8437 | -17.8745983249 | 21.5037 | 22.05 | 16.36 | 27610 | 18.39298976 | CS |
| 260 | -4.33 | -19.6907685312 | 21.99 | 25.75 | 16.1 | 24407 | 19.34765834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 17.66 | -0.03 | -0.17 | 17.71 | 17.75 | 17.63 | 56667 |
| 1735342800 | 17.69 | 0.03 | 0.15 | 17.7394 | 17.7394 | 17.6207 | 51376 |
| 1735256400 | 17.6635 | 0.02 | 0.13 | 17.65 | 17.74 | 17.5942 | 35714 |
| 1735077840 | 17.64 | -0.21 | -1.18 | 17.86 | 17.895 | 17.51 | 70585 |
| 1734997200 | 17.85 | -0.16 | -0.89 | 17.95 | 17.9731 | 17.85 | 38526 |
| 1734738000 | 18.01 | 0.04 | 0.22 | 18.0127 | 18.04 | 18.01 | 5995 |
| 1734651600 | 17.97 | -0.09 | -0.47 | 18.0051 | 18.08 | 17.95 | 54148 |
| 1734565200 | 18.055 | 0.07 | 0.36 | 18.055 | 18.0737 | 17.98 | 45408 |
| 1734478800 | 17.99 | -0.12 | -0.66 | 18.1 | 18.14 | 17.98 | 69095 |
| 1734392400 | 18.11 | -0.06 | -0.30 | 18.2 | 18.22 | 18.11 | 44992 |
| 1734133200 | 18.165 | -0.05 | -0.25 | 18.22 | 18.33 | 18.15 | 23610 |
| 1734046800 | 18.21 | -0.12 | -0.65 | 18.345 | 18.345 | 18.21 | 33238 |
| 1733960400 | 18.33 | -0.02 | -0.11 | 18.35 | 18.38 | 18.23 | 54112 |
| 1733874000 | 18.35 | 0.02 | 0.11 | 18.3 | 18.38 | 18.3 | 19465 |
| 1733787600 | 18.33 | -0.02 | -0.08 | 18.35 | 18.4 | 18.2901 | 11058 |
| 1733528400 | 18.345 | -0.05 | -0.24 | 18.42 | 18.48 | 18.3 | 29710 |
| 1733442000 | 18.39 | -0.08 | -0.43 | 18.55 | 18.55 | 18.39 | 20389 |
| 1733355600 | 18.47 | 0.01 | 0.05 | 18.4 | 18.5 | 18.4 | 20764 |
| 1733269200 | 18.46 | -0.03 | -0.16 | 18.439 | 18.54 | 18.439 | 20151 |
| 1733182800 | 18.49 | 0.07 | 0.38 | 18.48 | 18.5 | 18.37 | 17348 |
| 1732917840 | 18.42 | 0.07 | 0.38 | 18.3336 | 18.42 | 18.32 | 13122 |
| 1732750800 | 18.35 | 0.08 | 0.44 | 18.24 | 18.35 | 18.24 | 35173 |
| 1732664400 | 18.27 | 0.07 | 0.38 | 18.23 | 18.3 | 18.15 | 33365 |
| 1732578000 | 18.2 | 0.07 | 0.39 | 18.17 | 18.24 | 18.15 | 20205 |
| 1732318800 | 18.13 | -0.02 | -0.11 | 18.2012 | 18.21 | 18.11 | 18023 |
| 1732232400 | 18.15 | -0.06 | -0.33 | 18.17 | 18.2117 | 18.1401 | 16679 |
| 1732146000 | 18.21 | 0.03 | 0.17 | 18.1832 | 18.25 | 18.15 | 28059 |
| 1732059600 | 18.18 | 0.03 | 0.17 | 18.2001 | 18.3 | 18.16 | 26695 |
| 1731973200 | 18.15 | -0.25 | -1.36 | 18.4 | 18.4266 | 18.13 | 93456 |
| 1731714000 | 18.4 | -0.02 | -0.11 | 18.475 | 18.475 | 18.4 | 36710 |
| 1731627600 | 18.42 | -0.03 | -0.16 | 18.516 | 18.516 | 18.42 | 25663 |
| 1731541200 | 18.45 | 0 | 0.00 | 18.6 | 18.6 | 18.45 | 9339 |
| 1731454800 | 18.45 | -0.1 | -0.54 | 18.61 | 18.6519 | 18.4 | 43132 |
| 1731368400 | 18.55 | -0.12 | -0.64 | 18.64 | 18.659 | 18.52 | 16263 |
| 1731109200 | 18.67 | 0.08 | 0.43 | 18.6489 | 18.67 | 18.63 | 8542 |
| 1731022800 | 18.59 | 0.14 | 0.76 | 18.57 | 18.61 | 18.55 | 11750 |
| 1730936400 | 18.45 | -0.14 | -0.75 | 18.47 | 18.5345 | 18.45 | 21071 |
| 1730850000 | 18.59 | 0.03 | 0.16 | 18.5601 | 18.66 | 18.5601 | 7723 |
| 1730763600 | 18.56 | -0.12 | -0.64 | 18.68 | 18.7233 | 18.53 | 31769 |
| 1730500800 | 18.68 | 0.04 | 0.21 | 18.66 | 18.73 | 18.592 | 6834 |
| 1730414400 | 18.64 | 0.09 | 0.49 | 18.6 | 18.73 | 18.6 | 22257 |
| 1730328000 | 18.55 | 0.03 | 0.16 | 18.55 | 18.58 | 18.53 | 8825 |
| 1730241600 | 18.52 | 0.02 | 0.11 | 18.5 | 18.56 | 18.5 | 25675 |
| 1730155200 | 18.5 | -0.03 | -0.16 | 18.55 | 18.565 | 18.5 | 13518 |
| 1729896000 | 18.53 | -0.02 | -0.11 | 18.55 | 18.575 | 18.53 | 10581 |
| 1729809600 | 18.55 | -0.04 | -0.22 | 18.59 | 18.65 | 18.55 | 13370 |
| 1729723200 | 18.59 | -0.21 | -1.12 | 18.73 | 18.885 | 18.59 | 23751 |
| 1729636800 | 18.8 | -0.05 | -0.27 | 18.86 | 18.86 | 18.76 | 9255 |
| 1729550400 | 18.85 | 0.05 | 0.27 | 18.78 | 18.86 | 18.73 | 24952 |
| 1729291200 | 18.8 | 0.15 | 0.80 | 18.67 | 18.81 | 18.66 | 34270 |
| 1729204800 | 18.65 | -0.02 | -0.11 | 18.66 | 18.7 | 18.65 | 17703 |
| 1729118400 | 18.67 | 0.02 | 0.11 | 18.66 | 18.69 | 18.65 | 14655 |
| 1729032000 | 18.65 | -0.02 | -0.11 | 18.68 | 18.69 | 18.65 | 16945 |
| 1728945600 | 18.67 | 0.01 | 0.05 | 18.7 | 18.7114 | 18.66 | 8580 |
| 1728686400 | 18.66 | -0.05 | -0.27 | 18.74 | 18.74 | 18.65 | 22528 |
| 1728600000 | 18.71 | 0.04 | 0.21 | 18.68 | 18.71 | 18.66 | 16192 |
| 1728513600 | 18.67 | 0.02 | 0.11 | 18.65 | 18.74 | 18.65 | 40165 |
| 1728427200 | 18.65 | -0.06 | -0.32 | 18.71 | 18.73 | 18.65 | 31844 |
| 1728340800 | 18.71 | 0.03 | 0.16 | 18.68 | 18.78 | 18.6705 | 8630 |
| 1728081600 | 18.68 | -0.14 | -0.74 | 18.7804 | 18.84 | 18.66 | 18911 |
| 1727995200 | 18.82 | -0.07 | -0.37 | 18.845 | 18.89 | 18.75 | 23914 |
| 1727908800 | 18.89 | -0.1 | -0.53 | 18.81 | 18.9306 | 18.81 | 17036 |
| 1727822400 | 18.99 | 0.11 | 0.58 | 18.86 | 18.99 | 18.79 | 29392 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
